4112 保土谷化学工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 273 | 298 | 270 | 289 | 658,000 | 1,445 |
| 2009-12-29 | 280 | 283 | 273 | 276 | 193,000 | 1,380 |
| 2009-12-28 | 282 | 285 | 279 | 280 | 235,000 | 1,400 |
| 2009-12-25 | 282 | 288 | 278 | 283 | 259,000 | 1,415 |
| 2009-12-24 | 286 | 290 | 278 | 283 | 407,000 | 1,415 |
| 2009-12-22 | 285 | 287 | 283 | 285 | 335,000 | 1,425 |
| 2009-12-21 | 293 | 293 | 282 | 287 | 613,000 | 1,435 |
| 2009-12-18 | 273 | 291 | 270 | 288 | 954,000 | 1,440 |
| 2009-12-17 | 275 | 277 | 272 | 277 | 368,000 | 1,385 |
| 2009-12-16 | 264 | 278 | 264 | 275 | 789,000 | 1,375 |
| 2009-12-15 | 266 | 267 | 262 | 265 | 348,000 | 1,325 |
| 2009-12-14 | 260 | 267 | 258 | 265 | 493,000 | 1,325 |
| 2009-12-11 | 245 | 265 | 244 | 263 | 809,000 | 1,315 |
| 2009-12-10 | 235 | 246 | 234 | 244 | 332,000 | 1,220 |
| 2009-12-09 | 233 | 234 | 229 | 234 | 120,000 | 1,170 |
| 2009-12-08 | 226 | 232 | 225 | 232 | 88,000 | 1,160 |
| 2009-12-07 | 222 | 228 | 222 | 225 | 55,000 | 1,125 |
| 2009-12-04 | 226 | 228 | 210 | 227 | 80,000 | 1,135 |
| 2009-12-03 | 220 | 233 | 220 | 230 | 105,000 | 1,150 |
| 2009-12-02 | 221 | 223 | 220 | 221 | 46,000 | 1,105 |
| 2009-12-01 | 213 | 219 | 211 | 219 | 46,000 | 1,095 |
| 2009-11-30 | 209 | 216 | 209 | 213 | 75,000 | 1,065 |
| 2009-11-27 | 211 | 213 | 205 | 205 | 54,000 | 1,025 |
| 2009-11-26 | 213 | 215 | 211 | 213 | 79,000 | 1,065 |
| 2009-11-25 | 222 | 222 | 216 | 218 | 48,000 | 1,090 |
| 2009-11-24 | 232 | 232 | 220 | 222 | 117,000 | 1,110 |
| 2009-11-20 | 216 | 218 | 216 | 217 | 101,000 | 1,085 |
| 2009-11-19 | 220 | 222 | 217 | 218 | 34,000 | 1,090 |
| 2009-11-18 | 224 | 225 | 221 | 222 | 41,000 | 1,110 |
| 2009-11-17 | 228 | 229 | 221 | 224 | 39,000 | 1,120 |
| 2009-11-16 | 231 | 232 | 223 | 225 | 23,000 | 1,125 |
| 2009-11-13 | 229 | 230 | 228 | 229 | 27,000 | 1,145 |
| 2009-11-12 | 239 | 239 | 229 | 232 | 61,000 | 1,160 |
| 2009-11-11 | 238 | 240 | 236 | 240 | 24,000 | 1,200 |
| 2009-11-10 | 236 | 243 | 235 | 239 | 47,000 | 1,195 |
| 2009-11-09 | 238 | 238 | 235 | 236 | 49,000 | 1,180 |
| 2009-11-06 | 242 | 243 | 238 | 238 | 21,000 | 1,190 |
| 2009-11-05 | 239 | 247 | 239 | 242 | 96,000 | 1,210 |
| 2009-11-04 | 234 | 240 | 230 | 239 | 51,000 | 1,195 |
| 2009-11-02 | 220 | 238 | 220 | 235 | 122,000 | 1,175 |
| 2009-10-30 | 226 | 226 | 220 | 224 | 45,000 | 1,120 |
| 2009-10-29 | 218 | 220 | 218 | 220 | 71,000 | 1,100 |
| 2009-10-28 | 228 | 228 | 222 | 225 | 88,000 | 1,125 |
| 2009-10-27 | 237 | 238 | 229 | 231 | 86,000 | 1,155 |
| 2009-10-26 | 235 | 241 | 235 | 241 | 53,000 | 1,205 |
| 2009-10-23 | 242 | 242 | 238 | 239 | 72,000 | 1,195 |
| 2009-10-22 | 248 | 248 | 230 | 240 | 211,000 | 1,200 |
| 2009-10-21 | 246 | 250 | 246 | 250 | 24,000 | 1,250 |
| 2009-10-20 | 257 | 258 | 248 | 250 | 73,000 | 1,250 |
| 2009-10-19 | 245 | 255 | 245 | 253 | 56,000 | 1,265 |
| 2009-10-16 | 254 | 255 | 250 | 253 | 35,000 | 1,265 |
| 2009-10-15 | 251 | 257 | 250 | 254 | 62,000 | 1,270 |
| 2009-10-14 | 245 | 248 | 243 | 248 | 88,000 | 1,240 |
| 2009-10-13 | 242 | 248 | 241 | 248 | 49,000 | 1,240 |
| 2009-10-09 | 239 | 242 | 238 | 242 | 42,000 | 1,210 |
| 2009-10-08 | 241 | 241 | 238 | 238 | 39,000 | 1,190 |
| 2009-10-07 | 229 | 240 | 229 | 240 | 36,000 | 1,200 |
| 2009-10-06 | 230 | 231 | 225 | 228 | 48,000 | 1,140 |
| 2009-10-05 | 229 | 233 | 227 | 231 | 57,000 | 1,155 |
| 2009-10-02 | 230 | 233 | 227 | 229 | 56,000 | 1,145 |
| 2009-10-01 | 241 | 246 | 238 | 240 | 78,000 | 1,200 |
| 2009-09-30 | 248 | 252 | 248 | 249 | 53,000 | 1,245 |
| 2009-09-29 | 250 | 252 | 250 | 252 | 54,000 | 1,260 |
| 2009-09-28 | 257 | 257 | 248 | 249 | 128,000 | 1,245 |
| 2009-09-25 | 255 | 257 | 253 | 257 | 64,000 | 1,285 |
| 2009-09-24 | 256 | 259 | 255 | 257 | 49,000 | 1,285 |
| 2009-09-18 | 258 | 259 | 253 | 257 | 84,000 | 1,285 |
| 2009-09-17 | 263 | 263 | 258 | 259 | 43,000 | 1,295 |
| 2009-09-16 | 258 | 265 | 257 | 260 | 116,000 | 1,300 |
| 2009-09-15 | 263 | 264 | 258 | 259 | 133,000 | 1,295 |
| 2009-09-14 | 265 | 265 | 260 | 260 | 89,000 | 1,300 |
| 2009-09-11 | 273 | 273 | 261 | 264 | 271,000 | 1,320 |
| 2009-09-10 | 268 | 273 | 268 | 271 | 145,000 | 1,355 |
| 2009-09-09 | 267 | 273 | 266 | 269 | 132,000 | 1,345 |
| 2009-09-08 | 262 | 266 | 262 | 266 | 106,000 | 1,330 |
| 2009-09-07 | 263 | 264 | 260 | 261 | 46,000 | 1,305 |
| 2009-09-04 | 263 | 265 | 260 | 260 | 86,000 | 1,300 |
| 2009-09-03 | 262 | 266 | 259 | 262 | 170,000 | 1,310 |
| 2009-09-02 | 258 | 261 | 257 | 259 | 145,000 | 1,295 |
| 2009-09-01 | 264 | 266 | 260 | 263 | 148,000 | 1,315 |
| 2009-08-31 | 266 | 271 | 264 | 269 | 161,000 | 1,345 |
| 2009-08-28 | 272 | 275 | 267 | 270 | 195,000 | 1,350 |
| 2009-08-27 | 270 | 273 | 264 | 273 | 322,000 | 1,365 |
| 2009-08-26 | 254 | 271 | 251 | 269 | 490,000 | 1,345 |
| 2009-08-25 | 253 | 255 | 250 | 254 | 108,000 | 1,270 |
| 2009-08-24 | 248 | 253 | 247 | 253 | 108,000 | 1,265 |
| 2009-08-21 | 253 | 254 | 248 | 250 | 176,000 | 1,250 |
| 2009-08-20 | 245 | 256 | 242 | 256 | 293,000 | 1,280 |
| 2009-08-19 | 234 | 248 | 234 | 242 | 254,000 | 1,210 |
| 2009-08-18 | 232 | 237 | 232 | 235 | 78,000 | 1,175 |
| 2009-08-17 | 237 | 238 | 234 | 237 | 78,000 | 1,185 |
| 2009-08-14 | 238 | 240 | 236 | 237 | 121,000 | 1,185 |
| 2009-08-13 | 238 | 239 | 236 | 237 | 77,000 | 1,185 |
| 2009-08-12 | 234 | 236 | 227 | 233 | 100,000 | 1,165 |
| 2009-08-11 | 229 | 234 | 227 | 232 | 71,000 | 1,160 |
| 2009-08-10 | 225 | 232 | 225 | 227 | 35,000 | 1,135 |
| 2009-08-07 | 226 | 229 | 223 | 229 | 30,000 | 1,145 |
| 2009-08-06 | 229 | 229 | 224 | 225 | 110,000 | 1,125 |
| 2009-08-05 | 234 | 234 | 228 | 228 | 52,000 | 1,140 |
| 2009-08-04 | 238 | 240 | 233 | 234 | 135,000 | 1,170 |
| 2009-08-03 | 219 | 239 | 219 | 238 | 149,000 | 1,190 |
| 2009-07-31 | 234 | 234 | 231 | 232 | 28,000 | 1,160 |
| 2009-07-30 | 236 | 236 | 233 | 234 | 33,000 | 1,170 |
| 2009-07-29 | 234 | 238 | 234 | 238 | 34,000 | 1,190 |
| 2009-07-28 | 234 | 238 | 231 | 238 | 56,000 | 1,190 |
| 2009-07-27 | 235 | 239 | 235 | 237 | 92,000 | 1,185 |
| 2009-07-24 | 237 | 237 | 228 | 233 | 117,000 | 1,165 |
| 2009-07-23 | 229 | 234 | 228 | 232 | 71,000 | 1,160 |
| 2009-07-22 | 226 | 231 | 224 | 229 | 113,000 | 1,145 |
| 2009-07-21 | 221 | 226 | 218 | 224 | 63,000 | 1,120 |
| 2009-07-17 | 224 | 224 | 215 | 217 | 36,000 | 1,085 |
| 2009-07-16 | 213 | 236 | 211 | 219 | 118,000 | 1,095 |
| 2009-07-15 | 217 | 218 | 213 | 213 | 62,000 | 1,065 |
| 2009-07-14 | 217 | 218 | 205 | 215 | 134,000 | 1,075 |
| 2009-07-13 | 225 | 226 | 211 | 213 | 186,000 | 1,065 |
| 2009-07-10 | 224 | 230 | 219 | 225 | 110,000 | 1,125 |
| 2009-07-09 | 218 | 220 | 216 | 219 | 106,000 | 1,095 |
| 2009-07-08 | 222 | 225 | 215 | 217 | 154,000 | 1,085 |
| 2009-07-07 | 228 | 230 | 219 | 221 | 84,000 | 1,105 |
| 2009-07-06 | 234 | 234 | 228 | 228 | 65,000 | 1,140 |
| 2009-07-03 | 228 | 232 | 227 | 230 | 77,000 | 1,150 |
| 2009-07-02 | 234 | 240 | 230 | 233 | 139,000 | 1,165 |
| 2009-07-01 | 231 | 236 | 227 | 232 | 120,000 | 1,160 |
| 2009-06-30 | 226 | 232 | 226 | 228 | 67,000 | 1,140 |
| 2009-06-29 | 237 | 237 | 223 | 226 | 187,000 | 1,130 |
| 2009-06-26 | 240 | 240 | 233 | 237 | 172,000 | 1,185 |
| 2009-06-25 | 231 | 243 | 226 | 235 | 557,000 | 1,175 |
| 2009-06-24 | 223 | 226 | 218 | 226 | 215,000 | 1,130 |
| 2009-06-23 | 222 | 224 | 220 | 221 | 145,000 | 1,105 |
| 2009-06-22 | 225 | 228 | 222 | 227 | 311,000 | 1,135 |
| 2009-06-19 | 211 | 234 | 211 | 217 | 923,000 | 1,085 |
| 2009-06-18 | 203 | 209 | 200 | 209 | 134,000 | 1,045 |
| 2009-06-17 | 200 | 204 | 199 | 201 | 80,000 | 1,005 |
| 2009-06-16 | 207 | 209 | 200 | 202 | 111,000 | 1,010 |
| 2009-06-15 | 218 | 218 | 210 | 212 | 107,000 | 1,060 |
| 2009-06-12 | 210 | 213 | 208 | 211 | 133,000 | 1,055 |
| 2009-06-11 | 210 | 211 | 207 | 208 | 50,000 | 1,040 |
| 2009-06-10 | 207 | 210 | 207 | 210 | 36,000 | 1,050 |
| 2009-06-09 | 210 | 210 | 207 | 207 | 83,000 | 1,035 |
| 2009-06-08 | 218 | 219 | 211 | 212 | 154,000 | 1,060 |
| 2009-06-05 | 218 | 219 | 205 | 211 | 173,000 | 1,055 |
| 2009-06-04 | 209 | 217 | 208 | 213 | 210,000 | 1,065 |
| 2009-06-03 | 200 | 209 | 197 | 207 | 207,000 | 1,035 |
| 2009-06-02 | 194 | 199 | 194 | 198 | 118,000 | 990 |
| 2009-06-01 | 193 | 199 | 193 | 194 | 59,000 | 970 |
| 2009-05-29 | 195 | 196 | 191 | 191 | 112,000 | 955 |
| 2009-05-28 | 193 | 199 | 193 | 195 | 61,000 | 975 |
| 2009-05-27 | 200 | 205 | 197 | 197 | 70,000 | 985 |
| 2009-05-26 | 197 | 198 | 195 | 197 | 59,000 | 985 |
| 2009-05-25 | 193 | 200 | 193 | 194 | 87,000 | 970 |
| 2009-05-22 | 187 | 192 | 186 | 189 | 93,000 | 945 |
| 2009-05-21 | 185 | 190 | 185 | 187 | 54,000 | 935 |
| 2009-05-20 | 186 | 189 | 184 | 187 | 52,000 | 935 |
| 2009-05-19 | 185 | 186 | 183 | 185 | 38,000 | 925 |
| 2009-05-18 | 185 | 185 | 180 | 182 | 54,000 | 910 |
| 2009-05-15 | 183 | 186 | 183 | 185 | 38,000 | 925 |
| 2009-05-14 | 186 | 187 | 183 | 183 | 35,000 | 915 |
| 2009-05-13 | 190 | 191 | 188 | 190 | 27,000 | 950 |
| 2009-05-12 | 192 | 194 | 191 | 192 | 91,000 | 960 |
| 2009-05-11 | 191 | 197 | 191 | 195 | 31,000 | 975 |
| 2009-05-08 | 192 | 192 | 189 | 190 | 26,000 | 950 |
| 2009-05-07 | 195 | 195 | 188 | 190 | 31,000 | 950 |
| 2009-05-01 | 184 | 186 | 176 | 184 | 27,000 | 920 |
| 2009-04-30 | 180 | 184 | 175 | 182 | 35,000 | 910 |
| 2009-04-28 | 189 | 189 | 176 | 176 | 51,000 | 880 |
| 2009-04-27 | 188 | 189 | 184 | 186 | 36,000 | 930 |
| 2009-04-24 | 190 | 190 | 184 | 184 | 33,000 | 920 |
| 2009-04-23 | 189 | 190 | 185 | 190 | 65,000 | 950 |
| 2009-04-22 | 197 | 199 | 187 | 189 | 97,000 | 945 |
| 2009-04-21 | 197 | 201 | 196 | 200 | 110,000 | 1,000 |
| 2009-04-20 | 206 | 209 | 201 | 205 | 297,000 | 1,025 |
| 2009-04-17 | 174 | 200 | 173 | 200 | 145,000 | 1,000 |
| 2009-04-16 | 169 | 171 | 166 | 171 | 62,000 | 855 |
| 2009-04-15 | 169 | 172 | 166 | 166 | 20,000 | 830 |
| 2009-04-14 | 175 | 177 | 171 | 172 | 95,000 | 860 |
| 2009-04-13 | 168 | 172 | 166 | 172 | 72,000 | 860 |
| 2009-04-10 | 168 | 168 | 165 | 165 | 22,000 | 825 |
| 2009-04-09 | 161 | 167 | 161 | 167 | 71,000 | 835 |
| 2009-04-08 | 166 | 167 | 161 | 161 | 20,000 | 805 |
| 2009-04-07 | 166 | 166 | 162 | 164 | 41,000 | 820 |
| 2009-04-06 | 163 | 167 | 163 | 165 | 39,000 | 825 |
| 2009-04-03 | 168 | 168 | 162 | 163 | 51,000 | 815 |
| 2009-04-02 | 162 | 166 | 161 | 166 | 38,000 | 830 |
| 2009-04-01 | 166 | 166 | 155 | 159 | 45,000 | 795 |
| 2009-03-31 | 164 | 167 | 159 | 164 | 36,000 | 820 |
| 2009-03-30 | 167 | 167 | 164 | 165 | 49,000 | 825 |
| 2009-03-27 | 166 | 169 | 162 | 167 | 43,000 | 835 |
| 2009-03-26 | 169 | 169 | 165 | 169 | 40,000 | 845 |
| 2009-03-25 | 168 | 169 | 164 | 169 | 62,000 | 845 |
| 2009-03-24 | 165 | 170 | 165 | 166 | 69,000 | 830 |
| 2009-03-23 | 161 | 164 | 161 | 164 | 25,000 | 820 |
| 2009-03-19 | 159 | 159 | 158 | 159 | 17,000 | 795 |
| 2009-03-18 | 161 | 161 | 157 | 158 | 27,000 | 790 |
| 2009-03-17 | 159 | 160 | 157 | 158 | 26,000 | 790 |
| 2009-03-16 | 158 | 159 | 158 | 159 | 39,000 | 795 |
| 2009-03-13 | 154 | 155 | 150 | 155 | 91,000 | 775 |
| 2009-03-12 | 150 | 150 | 145 | 147 | 31,000 | 735 |
| 2009-03-11 | 150 | 151 | 149 | 150 | 21,000 | 750 |
| 2009-03-10 | 146 | 147 | 140 | 143 | 36,000 | 715 |
| 2009-03-09 | 150 | 155 | 150 | 150 | 22,000 | 750 |
| 2009-03-06 | 157 | 157 | 152 | 153 | 48,000 | 765 |
| 2009-03-05 | 156 | 159 | 154 | 157 | 58,000 | 785 |
| 2009-03-04 | 148 | 159 | 148 | 159 | 35,000 | 795 |
| 2009-03-03 | 142 | 148 | 142 | 148 | 14,000 | 740 |
| 2009-03-02 | 155 | 155 | 141 | 145 | 75,000 | 725 |
| 2009-02-27 | 151 | 156 | 151 | 156 | 19,000 | 780 |
| 2009-02-26 | 151 | 153 | 149 | 153 | 50,000 | 765 |
| 2009-02-25 | 144 | 146 | 140 | 146 | 47,000 | 730 |
| 2009-02-24 | 140 | 145 | 137 | 137 | 39,000 | 685 |
| 2009-02-23 | 142 | 144 | 138 | 141 | 45,000 | 705 |
| 2009-02-20 | 150 | 150 | 145 | 145 | 41,000 | 725 |
| 2009-02-19 | 154 | 154 | 149 | 150 | 60,000 | 750 |
| 2009-02-18 | 151 | 154 | 151 | 151 | 34,000 | 755 |
| 2009-02-17 | 156 | 158 | 152 | 158 | 30,000 | 790 |
| 2009-02-16 | 156 | 159 | 156 | 159 | 36,000 | 795 |
| 2009-02-13 | 150 | 158 | 150 | 156 | 24,000 | 780 |
| 2009-02-12 | 149 | 150 | 149 | 149 | 38,000 | 745 |
| 2009-02-10 | 157 | 162 | 154 | 154 | 33,000 | 770 |
| 2009-02-09 | 161 | 166 | 159 | 159 | 27,000 | 795 |
| 2009-02-06 | 163 | 164 | 161 | 161 | 8,000 | 805 |
| 2009-02-05 | 166 | 167 | 160 | 164 | 39,000 | 820 |
| 2009-02-04 | 158 | 163 | 158 | 163 | 23,000 | 815 |
| 2009-02-03 | 160 | 163 | 158 | 161 | 12,000 | 805 |
| 2009-02-02 | 160 | 162 | 156 | 160 | 29,000 | 800 |
| 2009-01-30 | 165 | 168 | 162 | 164 | 46,000 | 820 |
| 2009-01-29 | 171 | 171 | 167 | 171 | 37,000 | 855 |
| 2009-01-28 | 167 | 170 | 165 | 167 | 41,000 | 835 |
| 2009-01-27 | 159 | 164 | 159 | 164 | 36,000 | 820 |
| 2009-01-26 | 161 | 161 | 152 | 156 | 66,000 | 780 |
| 2009-01-23 | 160 | 160 | 154 | 155 | 37,000 | 775 |
| 2009-01-22 | 162 | 164 | 160 | 162 | 16,000 | 810 |
| 2009-01-21 | 166 | 168 | 161 | 161 | 34,000 | 805 |
| 2009-01-20 | 172 | 172 | 167 | 167 | 23,000 | 835 |
| 2009-01-19 | 170 | 173 | 169 | 173 | 45,000 | 865 |
| 2009-01-16 | 162 | 174 | 161 | 174 | 46,000 | 870 |
| 2009-01-15 | 162 | 163 | 161 | 162 | 38,000 | 810 |
| 2009-01-14 | 160 | 167 | 160 | 166 | 25,000 | 830 |
| 2009-01-13 | 169 | 169 | 160 | 162 | 51,000 | 810 |
| 2009-01-09 | 174 | 176 | 171 | 173 | 55,000 | 865 |
| 2009-01-08 | 176 | 176 | 171 | 174 | 69,000 | 870 |
| 2009-01-07 | 178 | 178 | 177 | 177 | 94,000 | 885 |
| 2009-01-06 | 175 | 178 | 172 | 174 | 172,000 | 870 |
| 2009-01-05 | 178 | 178 | 174 | 175 | 34,000 | 875 |
分割・併合履歴 ： [2025-03-28]1株→2株 [2016-09-28]1株→0.1株 [1989-03-28]1株→1.08株 [1988-03-28]1株→1.1株 [1987-03-27]1株→1.08株 [1986-03-27]1株→1.1株